Symbol | Open | High | Low | Close | Percent | Change | Volume | SOL | 2.89 | 2.97 | 2.75 | 2.88 | -1.37 | -0.04 | 91994 | NMA | 14.54 | 14.58 | 14.52 | 14.54 | -0.07 | -0.01 | 91645 | NBHC | 32.60 | 33.28 | 32.51 | 32.82 | 0.55 | 0.18 | 91123 | WMK | 38.93 | 39.50 | 38.50 | 38.83 | -0.64 | -0.25 | 91057 | UVV | 57.30 | 57.75 | 57.25 | 57.35 | 0.35 | 0.20 | 90998 | JRI | 18.05 | 18.05 | 17.94 | 18.02 | 0.22 | 0.04 | 90969 | KWK | 0.00 | 0.00 | 0.00 | 0.15 | 0.00 | 0.00 | 90239 | CT | 2.44 | 2.54 | 2.39 | 2.51 | 1.62 | 0.04 | 90062 | STC | 37.54 | 38.07 | 37.54 | 37.94 | 1.17 | 0.44 | 89853 | BWG | 12.99 | 13.01 | 12.93 | 13.00 | 0.54 | 0.07 | 89595 | CLW | 46.05 | 46.65 | 45.65 | 46.15 | 0.65 | 0.30 | 89319 | AGC | 6.20 | 6.20 | 6.15 | 6.19 | 0.16 | 0.01 | 89240 | FXCM | 2.70 | 2.85 | 2.70 | 2.80 | 1.82 | 0.05 | 88654 | KOF | 68.86 | 69.01 | 68.01 | 68.44 | 0.07 | 0.05 | 88604 | CII | 15.96 | 15.98 | 15.92 | 15.95 | 0.19 | 0.03 | 88474 | EFT | 14.50 | 14.53 | 14.45 | 14.49 | 0.07 | 0.01 | 88309 | CKH | 46.00 | 47.78 | 45.92 | 47.20 | 3.21 | 1.47 | 88215 | AMID | 13.25 | 13.60 | 13.15 | 13.55 | 2.65 | 0.35 | 87863 | SYX | 28.03 | 29.00 | 27.65 | 28.55 | 2.51 | 0.70 | 87365 | SMM | 10.60 | 10.60 | 10.51 | 10.59 | -0.56 | -0.06 | 87315 | BLX | 27.99 | 28.30 | 27.94 | 28.03 | 0.29 | 0.08 | 86936 | AVD | 22.30 | 22.80 | 22.10 | 22.50 | 1.81 | 0.40 | 86930 | ALG | 106.09 | 107.09 | 105.31 | 105.50 | 0.01 | 0.01 | 86275 | MSB | 22.60 | 23.00 | 22.50 | 22.50 | -1.75 | -0.40 | 86226 | HPS | 18.39 | 18.50 | 18.37 | 18.50 | 0.76 | 0.14 | 86097 | BFK | 14.17 | 14.18 | 14.07 | 14.07 | -0.78 | -0.11 | 85656 | PSY | 11.20 | 11.25 | 11.18 | 11.21 | -0.18 | -0.02 | 85622 | RMT | 9.30 | 9.37 | 9.28 | 9.37 | 0.97 | 0.09 | 85106 | DQ | 38.35 | 38.71 | 37.45 | 37.70 | -0.74 | -0.28 | 84953 | ACRE | 13.04 | 13.05 | 12.95 | 12.98 | -0.38 | -0.05 | 84640 | AZZ | 47.55 | 48.10 | 47.00 | 47.80 | 0.84 | 0.40 | 84243 | RM | 23.96 | 25.11 | 23.96 | 24.69 | 3.09 | 0.74 | 84205 | PCN | 16.92 | 16.98 | 16.89 | 16.97 | 0.35 | 0.06 | 84203 | HNP | 26.40 | 26.64 | 26.40 | 26.60 | 0.95 | 0.25 | 83989 | NPF | 15.00 | 15.03 | 14.71 | 14.75 | -2.12 | -0.32 | 83982 | IFN | 27.65 | 27.90 | 27.65 | 27.88 | 0.83 | 0.23 | 83670 | BGR | 13.49 | 13.58 | 13.41 | 13.56 | 0.44 | 0.06 | 83584 | MYN | 13.05 | 13.07 | 12.96 | 12.99 | -0.31 | -0.04 | 83268 | SBW | 10.93 | 10.93 | 10.80 | 10.86 | -0.09 | -0.01 | 83249 | MAV | 11.42 | 11.45 | 11.36 | 11.41 | 0.00 | 0.00 | 82949 | DVD | 1.95 | 1.95 | 1.90 | 1.90 | -2.56 | -0.05 | 82933 | MYD | 14.35 | 14.39 | 14.29 | 14.34 | -0.28 | -0.04 | 82820 | GNK | 11.93 | 12.13 | 11.73 | 12.01 | 0.42 | 0.05 | 82454 | MMD | 19.43 | 19.47 | 19.28 | 19.28 | -1.03 | -0.20 | 81829 | ARSD | 10.65 | 11.05 | 10.57 | 11.01 | 3.38 | 0.36 | 81625 | HYV | 12.25 | 12.29 | 12.23 | 12.27 | 0.00 | 0.00 | 81600 | SVN | 13.77 | 13.81 | 13.77 | 13.81 | 0.22 | 0.03 | 81302 | DHF | 3.46 | 3.48 | 3.45 | 3.48 | 0.87 | 0.03 | 81103 | TI | 8.70 | 8.75 | 8.47 | 8.61 | -0.46 | -0.04 | 80958 | PAC | 95.61 | 96.26 | 94.82 | 94.92 | -0.50 | -0.48 | 79801 | |
|